Changzhou Architectural Research Institute Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 17.220 | 17.270 | 17.050 | 17.260 | 17.199 | 3,002,556 |
| 2026-01-15 | 17.170 | 17.270 | 17.010 | 17.130 | 17.070 | 2,582,997 |
| 2026-01-14 | 16.940 | 17.380 | 16.880 | 17.160 | 17.100 | 4,897,844 |
| 2026-01-13 | 16.730 | 17.160 | 16.650 | 16.890 | 16.831 | 3,996,469 |
| 2026-01-12 | 16.530 | 16.990 | 16.490 | 16.800 | 16.741 | 3,096,155 |
| 2026-01-09 | 16.430 | 16.560 | 16.310 | 16.450 | 16.392 | 2,036,400 |
| 2026-01-08 | 16.150 | 16.490 | 16.120 | 16.410 | 16.352 | 2,317,500 |
| 2026-01-07 | 16.150 | 16.370 | 16.060 | 16.230 | 16.173 | 2,346,100 |
| 2026-01-06 | 16.030 | 16.200 | 15.950 | 16.090 | 16.033 | 2,017,862 |
| 2026-01-05 | 15.880 | 16.110 | 15.800 | 16.080 | 16.023 | 3,131,000 |
| 2025-12-31 | 15.830 | 15.830 | 15.670 | 15.810 | 15.754 | 963,200 |
| 2025-12-30 | 15.980 | 15.980 | 15.730 | 15.780 | 15.725 | 1,446,113 |
| 2025-12-29 | 15.980 | 16.050 | 15.830 | 15.960 | 15.904 | 1,364,800 |
| 2025-12-26 | 16.090 | 16.240 | 15.950 | 15.980 | 15.924 | 1,852,384 |
| 2025-12-25 | 15.850 | 16.040 | 15.720 | 16.020 | 15.964 | 1,510,000 |
| 2025-12-24 | 15.440 | 15.830 | 15.400 | 15.770 | 15.715 | 1,825,620 |
| 2025-12-23 | 15.660 | 15.690 | 15.440 | 15.440 | 15.386 | 1,592,574 |
| 2025-12-22 | 15.550 | 15.700 | 15.540 | 15.560 | 15.505 | 1,685,737 |
| 2025-12-19 | 15.380 | 15.540 | 15.350 | 15.520 | 15.465 | 1,494,400 |
| 2025-12-18 | 15.100 | 15.420 | 15.050 | 15.330 | 15.276 | 1,274,784 |
| 2025-12-17 | 15.150 | 15.230 | 15.060 | 15.150 | 15.097 | 1,700,026 |
| 2025-12-16 | 15.230 | 15.320 | 15.110 | 15.160 | 15.107 | 1,830,050 |
| 2025-12-15 | 15.240 | 15.440 | 15.200 | 15.320 | 15.266 | 1,322,900 |
| 2025-12-12 | 15.480 | 15.600 | 15.300 | 15.360 | 15.306 | 1,824,000 |
| 2025-12-11 | 15.730 | 15.780 | 15.430 | 15.450 | 15.396 | 1,858,180 |
| 2025-12-10 | 15.850 | 15.990 | 15.740 | 15.770 | 15.715 | 1,655,474 |
| 2025-12-09 | 16.020 | 16.090 | 15.900 | 15.910 | 15.854 | 1,483,400 |
| 2025-12-08 | 16.170 | 16.190 | 15.990 | 16.020 | 15.964 | 1,976,600 |
| 2025-12-05 | 15.870 | 16.120 | 15.750 | 16.090 | 16.033 | 1,215,126 |
| 2025-12-04 | 16.220 | 16.260 | 15.800 | 15.840 | 15.784 | 1,945,751 |
| 2025-12-03 | 16.350 | 16.350 | 16.140 | 16.220 | 16.163 | 1,388,700 |
| 2025-12-02 | 16.410 | 16.480 | 16.220 | 16.300 | 16.243 | 1,559,517 |
| 2025-12-01 | 16.460 | 16.670 | 16.350 | 16.410 | 16.352 | 2,259,901 |
| 2025-11-28 | 16.240 | 16.490 | 16.140 | 16.460 | 16.402 | 1,469,100 |
| 2025-11-27 | 16.180 | 16.330 | 16.140 | 16.280 | 16.223 | 1,549,750 |
| 2025-11-26 | 16.510 | 16.710 | 16.110 | 16.150 | 16.093 | 2,288,000 |
| 2025-11-25 | 16.580 | 16.730 | 16.460 | 16.510 | 16.452 | 1,464,066 |
| 2025-11-24 | 16.330 | 16.600 | 16.230 | 16.470 | 16.412 | 2,425,730 |
| 2025-11-21 | 16.810 | 16.940 | 16.100 | 16.200 | 16.143 | 3,427,769 |
| 2025-11-20 | 16.900 | 16.950 | 16.670 | 16.810 | 16.751 | 2,108,300 |
| 2025-11-19 | 17.130 | 17.210 | 16.770 | 16.790 | 16.731 | 2,546,838 |
| 2025-11-18 | 17.240 | 17.270 | 17.040 | 17.140 | 17.080 | 2,281,400 |
| 2025-11-17 | 17.320 | 17.350 | 17.150 | 17.240 | 17.179 | 2,180,750 |
| 2025-11-14 | 17.160 | 17.440 | 17.150 | 17.320 | 17.259 | 2,779,920 |
| 2025-11-13 | 17.100 | 17.250 | 17.010 | 17.180 | 17.120 | 2,009,750 |
| 2025-11-12 | 17.190 | 17.300 | 17.100 | 17.140 | 17.080 | 1,748,726 |
| 2025-11-11 | 17.070 | 17.250 | 16.990 | 17.190 | 17.130 | 2,055,980 |
| 2025-11-10 | 17.150 | 17.200 | 16.940 | 16.970 | 16.910 | 2,618,250 |
| 2025-11-07 | 17.130 | 17.290 | 17.050 | 17.210 | 17.149 | 2,197,135 |
| 2025-11-06 | 17.400 | 17.440 | 17.100 | 17.110 | 17.050 | 3,009,534 |
| 2025-11-05 | 16.870 | 17.500 | 16.780 | 17.410 | 17.349 | 5,568,919 |
| 2025-11-04 | 16.900 | 16.960 | 16.800 | 16.880 | 16.821 | 2,086,460 |
| 2025-11-03 | 16.920 | 16.970 | 16.790 | 16.900 | 16.841 | 2,380,860 |
| 2025-10-31 | 16.850 | 16.900 | 16.640 | 16.830 | 16.771 | 2,875,600 |
| 2025-10-30 | 16.740 | 16.970 | 16.660 | 16.670 | 16.611 | 2,511,376 |
| 2025-10-29 | 16.930 | 17.080 | 16.700 | 16.760 | 16.701 | 3,084,400 |
| 2025-10-28 | 16.880 | 17.060 | 16.810 | 16.990 | 16.930 | 2,679,960 |
| 2025-10-27 | 16.850 | 17.050 | 16.680 | 16.910 | 16.851 | 3,374,783 |
| 2025-10-24 | 16.900 | 16.940 | 16.700 | 16.810 | 16.751 | 3,451,813 |
| 2025-10-23 | 16.600 | 16.970 | 16.600 | 16.940 | 16.880 | 4,793,264 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 0.1200 CNY |
| 2025-07-08 | 0.3500 CNY |
| 2024-07-16 | 0.3500 CNY |
| 2023-06-05 | 0.3500 CNY |
| 2022-12-01 | 0.3500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.